NYSE - Delayed Quote
USD
Morgan Stanley (MS-PA)
18.48
-0.07
(-0.38%)
At close: October 30 at 4:00:02 PM EDT
18.48
0.00
(0.00%)
After hours: October 30 at 4:00:11 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.50
18.68
18.44
18.48
18.48
174,931
Oct 29, 2026
18.56
18.72
18.51
18.55
18.55
111,940
Oct 28, 2026
18.65
18.66
18.56
18.63
18.63
89,514
Oct 27, 2026
18.81
18.82
18.50
18.70
18.70
67,487
Oct 26, 2026
18.75
18.90
18.75
18.78
18.78
98,631
Oct 23, 2026
18.83
18.86
18.75
18.78
18.78
77,148
Oct 22, 2026
18.85
18.99
18.85
18.85
18.85
111,779
Oct 21, 2026
19.00
19.00
18.85
18.94
18.94
59,387
Oct 20, 2026
19.04
19.09
18.90
18.95
18.95
81,922
Oct 19, 2026
19.09
19.09
18.96
18.97
18.97
86,262
Oct 16, 2026
19.05
19.23
18.92
19.06
19.06
320,472
Oct 15, 2026
19.07
19.19
18.96
19.05
19.05
92,593
Oct 14, 2026
18.94
18.96
18.81
18.93
18.93
74,224
Oct 13, 2026
18.98
19.00
18.86
18.90
18.90
68,526
Oct 12, 2026
18.93
19.00
18.91
18.94
18.94
46,794
Oct 9, 2026
18.98
18.99
18.89
18.98
18.98
128,464
Oct 8, 2026
18.90
19.00
18.83
19.00
19.00
96,889
Oct 7, 2026
18.92
18.99
18.80
18.95
18.95
117,899
Oct 6, 2026
18.88
19.04
18.76
19.02
19.02
96,805
Oct 5, 2026
18.96
19.01
18.80
18.94
18.94
73,223
Oct 2, 2026
19.03
19.11
18.95
18.98
18.98
133,175
Oct 1, 2026
19.04
19.08
18.89
19.05
19.05
103,592
Sep 30, 2026
0.301206
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
18.83
19.08
18.80
19.08
19.08
193,398
Sep 29, 2026
19.12
19.25
19.09
19.21
18.91
61,800
Sep 28, 2026
19.20
19.25
19.16
19.20
18.90
57,790
Sep 25, 2026
19.11
19.38
19.05
19.20
18.90
136,570
Sep 24, 2026
19.18
19.22
19.12
19.16
18.86
150,059
Sep 23, 2026
19.19
19.36
19.11
19.21
18.91
149,640
Sep 22, 2026
19.19
19.23
19.08
19.21
18.91
150,509
Sep 21, 2026
19.02
19.21
19.00
19.20
18.90
156,861
Sep 18, 2026
18.94
19.12
18.94
19.10
18.80
83,378
Sep 17, 2026
18.91
19.05
18.91
19.03
18.73
198,349
Sep 16, 2026
18.80
18.94
18.73
18.91
18.61
61,017
Sep 15, 2026
18.80
18.80
18.71
18.76
18.47
76,598
Sep 14, 2026
18.61
18.87
18.57
18.77
18.48
170,031
Sep 11, 2026
18.64
18.86
18.61
18.74
18.45
61,968
Sep 10, 2026
18.70
18.86
18.56
18.61
18.32
226,596
Sep 9, 2026
18.77
18.84
18.73
18.74
18.45
86,919
Sep 8, 2026
18.90
18.93
18.82
18.82
18.52
102,823
Sep 4, 2026
18.85
18.93
18.82
18.82
18.52
70,743
Sep 3, 2026
18.92
18.92
18.77
18.83
18.53
64,633
Sep 2, 2026
18.89
18.92
18.67
18.92
18.62
94,814
Sep 1, 2026
18.75
18.90
18.63
18.89
18.59
184,238
Aug 31, 2026
18.85
18.90
18.71
18.88
18.58
127,395
Aug 28, 2026
18.90
19.01
18.83
18.88
18.58
97,856
Aug 27, 2026
18.85
19.03
18.85
18.91
18.61
109,881
Aug 26, 2026
19.00
19.04
18.85
18.88
18.58
210,347
Aug 25, 2026
19.01
19.07
18.93
19.02
18.72
105,523
Aug 24, 2026
18.98
19.04
18.95
19.01
18.71
83,569
Aug 21, 2026
18.97
19.05
18.90
18.96
18.66
107,962
Aug 20, 2026
18.99
19.17
18.97
19.00
18.70
46,282
Aug 19, 2026
19.03
19.20
18.97
19.05
18.75
106,689
Aug 18, 2026
18.92
19.12
18.92
19.06
18.76
87,272
Aug 17, 2026
19.05
19.12
18.93
19.00
18.70
100,028
Aug 14, 2026
19.10
19.22
19.01
19.10
18.80
118,974
Aug 13, 2026
19.20
19.25
19.03
19.16
18.86
147,947
Aug 12, 2026
19.26
19.27
19.01
19.21
18.91
132,929
Aug 11, 2026
19.13
19.28
19.10
19.25
18.95
58,038
Aug 10, 2026
19.11
19.29
19.10
19.18
18.88
74,963
Aug 7, 2026
19.05
19.16
19.00
19.14
18.84
71,283
Aug 6, 2026
19.00
19.08
18.99
19.06
18.76
82,702
Aug 5, 2026
19.00
19.17
18.95
19.11
18.81
109,144
Aug 4, 2026
19.00
19.07
18.99
19.02
18.72
85,780
Aug 3, 2026
19.01
19.17
19.00
19.00
18.70
75,688
Jul 31, 2026
18.99
19.10
18.95
19.08
18.78
122,835
Jul 30, 2026
18.97
19.02
18.96
19.01
18.71
58,414
Jul 29, 2026
19.00
19.10
18.99
19.02
18.72
65,405
Jul 28, 2026
18.98
19.11
18.95
19.00
18.70
84,135
Jul 27, 2026
19.01
19.12
18.96
18.96
18.66
72,454
Jul 24, 2026
18.99
19.09
18.99
19.01
18.71
42,535
Jul 23, 2026
18.97
19.05
18.95
19.00
18.70
67,787
Jul 22, 2026
18.99
19.06
18.92
19.00
18.70
65,846
Jul 21, 2026
19.10
19.11
19.01
19.02
18.72
68,423
Jul 20, 2026
19.13
19.13
19.01
19.10
18.80
45,814
Jul 17, 2026
19.03
19.11
19.00
19.11
18.81
72,647
Jul 16, 2026
19.01
19.12
19.00
19.12
18.82
61,731
Jul 15, 2026
19.05
19.10
18.99
19.10
18.80
78,172
Jul 14, 2026
18.90
19.00
18.90
18.99
18.69
72,878
Jul 13, 2026
18.83
18.94
18.83
18.94
18.64
63,835
Jul 10, 2026
18.92
18.92
18.82
18.87
18.57
47,654
Jul 9, 2026
18.91
18.91
18.83
18.88
18.58
81,120
Jul 8, 2026
18.97
18.97
18.85
18.86
18.56
75,599
Jul 7, 2026
18.89
18.97
18.83
18.96
18.66
97,706
Jul 6, 2026
18.95
18.99
18.82
18.92
18.62
90,572
Jul 2, 2026
18.96
19.08
18.88
18.91
18.61
59,962
Jul 1, 2026
18.73
19.03
18.73
18.94
18.64
124,905
Jun 30, 2026
0.292888
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
18.98
19.07
18.74
18.80
18.51
342,222
Jun 29, 2026
19.17
19.23
19.14
19.18
18.59
90,386
Jun 26, 2026
19.15
19.20
19.15
19.17
18.58
55,071
Jun 25, 2026
19.22
19.27
19.17
19.18
18.59
67,754
Jun 24, 2026
19.26
19.34
19.25
19.26
18.67
72,486
Jun 23, 2026
19.16
19.27
19.16
19.25
18.66
67,229
Jun 22, 2026
19.34
19.41
19.18
19.23
18.64
69,784
Jun 18, 2026
19.25
19.35
19.23
19.33
18.74
45,316
Jun 17, 2026
19.29
19.35
19.17
19.22
18.63
95,542
Jun 16, 2026
19.45
19.50
19.26
19.32
18.73
105,029
Jun 15, 2026
19.42
19.53
19.37
19.37
18.78
54,017
Jun 12, 2026
19.38
19.44
19.37
19.42
18.82
52,743
Jun 11, 2026
19.40
19.45
19.37
19.44
18.84
76,754
Jun 10, 2026
19.45
19.51
19.36
19.43
18.83
56,623
Jun 9, 2026
19.41
19.54
19.38
19.44
18.84
215,342
Jun 8, 2026
19.43
19.49
19.38
19.45
18.85
45,539
Jun 5, 2026
19.51
19.59
19.40
19.43
18.83
104,211
Jun 4, 2026
19.49
19.69
19.49
19.55
18.95
76,487
Jun 3, 2026
19.68
19.71
19.48
19.56
18.96
134,741
Jun 2, 2026
19.73
19.74
19.63
19.63
19.03
54,093
Jun 1, 2026
19.75
19.84
19.63
19.67
19.07
45,984
May 29, 2026
19.81
19.83
19.68
19.68
19.08
85,948
May 28, 2026
19.73
19.82
19.73
19.76
19.15
61,350
May 27, 2026
19.70
19.84
19.65
19.72
19.11
59,585
May 26, 2026
19.60
19.73
19.60
19.65
19.05
38,986
May 22, 2026
19.60
19.65
19.58
19.59
18.99
35,679
May 21, 2026
19.58
19.67
19.56
19.63
19.03
36,529
May 20, 2026
19.58
19.67
19.57
19.60
19.00
65,968
May 19, 2026
19.65
19.70
19.58
19.63
19.03
75,109
May 18, 2026
19.68
19.78
19.60
19.69
19.09
92,315
May 15, 2026
19.60
19.82
19.60
19.76
19.15
66,818
May 14, 2026
19.76
19.89
19.64
19.74
19.13
65,884
May 13, 2026
19.74
19.87
19.65
19.74
19.13
60,393
May 12, 2026
19.61
19.75
19.50
19.71
19.10
92,168
May 11, 2026
19.54
19.65
19.50
19.64
19.04
52,708
May 8, 2026
19.50
19.54
19.44
19.54
18.94
67,694
May 7, 2026
19.49
19.50
19.34
19.48
18.88
48,543
May 6, 2026
19.40
19.50
19.40
19.44
18.84
75,029
May 5, 2026
19.33
19.45
19.28
19.34
18.75
71,906
May 4, 2026
19.38
19.44
19.30
19.34
18.75
35,758
May 1, 2026
19.42
19.48
19.35
19.42
18.82
59,373
Apr 30, 2026
19.29
19.50
19.29
19.43
18.83
101,686
Apr 29, 2026
19.37
19.38
19.26
19.32
18.73
44,764
Apr 28, 2026
19.32
19.39
19.27
19.34
18.75
98,949
Apr 27, 2026
19.45
19.50
19.27
19.38
18.78
107,872
Apr 24, 2026
19.38
19.45
19.30
19.45
18.85
83,926
Apr 23, 2026
19.40
19.41
19.27
19.40
18.80
121,810
Apr 22, 2026
19.31
19.43
19.30
19.42
18.82
61,150
Apr 21, 2026
19.36
19.44
19.30
19.32
18.73
33,035
Apr 20, 2026
19.43
19.45
19.26
19.37
18.77
36,618
Apr 17, 2026
19.49
19.51
19.36
19.46
18.86
74,600
Apr 16, 2026
19.54
19.54
19.42
19.49
18.89
61,845
Apr 15, 2026
19.49
19.57
19.23
19.52
18.92
85,442
Apr 14, 2026
19.27
19.47
19.27
19.40
18.80
105,222
Apr 13, 2026
19.22
19.33
19.16
19.24
18.65
91,081
Apr 10, 2026
19.24
19.42
19.20
19.27
18.68
54,138
Apr 9, 2026
19.22
19.31
19.16
19.27
18.68
67,742
Apr 8, 2026
19.33
19.33
19.15
19.21
18.62
108,044
Apr 7, 2026
19.24
19.29
19.14
19.22
18.63
47,948
Apr 6, 2026
19.16
19.25
19.15
19.24
18.65
51,265
Apr 2, 2026
19.00
19.25
19.00
19.20
18.61
38,104
Apr 1, 2026
19.04
19.25
18.96
19.13
18.54
72,309
Mar 31, 2026
0.289613
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.11
19.20
18.89
18.93
18.35
481,232
Mar 30, 2026
19.10
19.38
19.01
19.26
18.39
122,654
Mar 27, 2026
19.12
19.25
18.93
19.10
18.24
150,046
Mar 26, 2026
19.35
19.44
19.12
19.24
18.37
97,463
Mar 25, 2026
19.40
19.44
19.14
19.39
18.51
233,402
Mar 24, 2026
19.17
19.40
19.15
19.26
18.39
80,809
Mar 23, 2026
19.40
19.79
19.03
19.30
18.43
209,340
Mar 20, 2026
19.35
19.40
19.30
19.35
18.47
74,123
Mar 19, 2026
19.35
19.45
19.30
19.44
18.56
100,179
Mar 18, 2026
19.36
19.48
19.31
19.36
18.48
112,323
Mar 17, 2026
19.44
19.55
19.36
19.41
18.53
115,285
Mar 16, 2026
19.56
19.57
19.32
19.46
18.58
109,971
Mar 13, 2026
19.66
19.66
19.40
19.46
18.58
129,338
Mar 12, 2026
19.67
19.75
19.53
19.59
18.70
81,014
Mar 11, 2026
19.73
19.80
19.60
19.64
18.75
134,057
Mar 10, 2026
19.87
19.87
19.70
19.74
18.85
1
Mar 9, 2026
19.84
19.84
19.67
19.83
18.93
1
Mar 6, 2026
19.80
19.86
19.69
19.82
18.92
1
Mar 5, 2026
19.91
19.91
19.69
19.89
18.99
1
Mar 4, 2026
19.74
19.91
19.67
19.88
18.98
1
Mar 3, 2026
19.65
19.83
19.51
19.83
18.93
1
Mar 2, 2026
19.74
19.88
19.50
19.85
18.95
1
Feb 27, 2026
19.84
19.85
19.55
19.80
18.90
1
Feb 26, 2026
19.98
19.98
19.77
19.84
18.94
133,143
Feb 25, 2026
19.88
19.97
19.86
19.92
19.02
1
Feb 24, 2026
20.00
20.05
19.77
19.88
18.98
1
Feb 23, 2026
20.07
20.12
20.00
20.03
19.12
1
Feb 20, 2026
20.09
20.10
20.00
20.10
19.19
64,460
Feb 19, 2026
20.12
20.15
19.96
20.08
19.17
84,660
Feb 18, 2026
19.97
20.17
19.97
20.06
19.15
197,560
Feb 17, 2026
20.12
20.18
19.92
20.00
19.09
137,809
Feb 13, 2026
20.14
20.17
20.01
20.09
19.18
71,287
Feb 12, 2026
20.17
20.25
20.04
20.06
19.15
63,131
Feb 11, 2026
20.17
20.28
20.06
20.14
19.23
120,585
Feb 10, 2026
20.22
20.28
20.16
20.16
19.25
58,287
Feb 9, 2026
20.25
20.28
20.15
20.15
19.24
102,225
Feb 6, 2026
20.18
20.25
20.17
20.24
19.32
44,572
Feb 5, 2026
20.19
20.30
20.14
20.17
19.26
27,434
Feb 4, 2026
20.26
20.30
20.17
20.29
19.37
102,987
Feb 3, 2026
20.38
20.39
20.21
20.32
19.40
37,983
Feb 2, 2026
20.35
20.42
20.26
20.33
19.40
52,520
Jan 30, 2026
20.22
20.42
20.22
20.40
19.48
57,876
Jan 29, 2026
20.34
20.34
20.16
20.30
19.38
100,687
Jan 28, 2026
20.40
20.40
20.13
20.34
19.42
82,275
Jan 27, 2026
20.41
20.44
20.16
20.36
19.44
75,897
Jan 26, 2026
20.25
20.47
20.10
20.44
19.51
105,642
Jan 23, 2026
20.00
20.17
20.00
20.15
19.24
60,149
Jan 22, 2026
20.00
20.08
19.86
20.05
19.14
76,141
Jan 21, 2026
19.99
20.01
19.74
19.98
19.08
96,747
Jan 20, 2026
19.91
19.99
19.80
19.95
19.05
76,418
Jan 16, 2026
20.02
20.05
19.91
20.01
19.10
93,800
Jan 15, 2026
20.12
20.30
19.97
20.05
19.14
170,898
Jan 14, 2026
19.78
19.98
19.71
19.97
19.07
119,188
Jan 13, 2026
19.68
19.79
19.66
19.77
18.87
117,504
Jan 12, 2026
19.63
19.75
19.56
19.66
18.77
157,254
Jan 9, 2026
19.73
19.83
19.62
19.73
18.84
196,638
Jan 8, 2026
19.69
19.86
19.56
19.71
18.82
107,348
Jan 7, 2026
19.56
19.71
19.56
19.69
18.80
118,527
Jan 6, 2026
19.55
19.60
19.44
19.52
18.64
142,673
Jan 5, 2026
19.60
19.61
19.39
19.50
18.62
137,281
Jan 2, 2026
19.31
19.54
19.26
19.52
18.64
129,732
Dec 31, 2025
0.310893
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
19.37
19.37
19.16
19.30
18.43
354,762
Dec 30, 2025
19.57
19.64
19.41
19.60
18.42
349,191
Dec 29, 2025
19.44
19.57
19.32
19.46
18.28
261,275
Dec 26, 2025
19.33
19.43
19.25
19.43
18.26
243,674
Dec 24, 2025
19.29
19.36
19.21
19.30
18.13
121,469
Dec 23, 2025
19.16
19.29
19.12
19.24
18.08
325,459
Dec 22, 2025
19.34
19.40
19.16
19.21
18.05
248,375
Dec 19, 2025
19.33
19.44
19.33
19.37
18.20
201,946
Dec 18, 2025
19.43
19.67
19.27
19.37
18.20
237,922
Dec 17, 2025
19.47
19.50
19.36
19.43
18.26
297,212
Dec 16, 2025
19.49
19.62
19.46
19.53
18.35
200,737
Dec 15, 2025
19.59
19.75
19.43
19.50
18.32
226,880
Dec 12, 2025
19.77
19.79
19.53
19.59
18.41
184,692
Dec 11, 2025
19.91
19.97
19.75
19.82
18.62
165,166
Dec 10, 2025
19.84
19.93
19.80
19.88
18.68
103,801
Dec 9, 2025
19.82
19.97
19.79
19.84
18.64
148,762
Dec 8, 2025
19.74
19.88
19.61
19.85
18.65
154,904
Dec 5, 2025
19.69
19.80
19.65
19.75
18.56
122,648
Dec 4, 2025
19.92
20.14
19.63
19.75
18.56
306,993
Dec 3, 2025
19.72
19.90
19.62
19.89
18.69
151,271
Dec 2, 2025
19.67
19.86
19.66
19.69
18.50
191,262
Dec 1, 2025
19.60
19.81
19.55
19.70
18.51
128,243
Nov 28, 2025
19.60
19.70
19.49
19.70
18.51
116,365
Nov 26, 2025
19.60
19.70
19.50
19.60
18.42
150,895
Nov 25, 2025
19.60
19.60
19.38
19.56
18.38
161,891
Nov 24, 2025
19.58
19.80
19.55
19.60
18.42
122,662
Nov 21, 2025
19.51
19.72
19.28
19.56
18.38
138,156
Nov 20, 2025
20.01
20.08
19.41
19.59
18.41
229,590
Nov 19, 2025
20.17
20.24
19.95
19.97
18.76
102,110
Nov 18, 2025
20.20
20.33
20.04
20.27
19.05
74,465
Nov 17, 2025
20.28
20.39
19.83
20.26
19.04
224,344
Nov 14, 2025
20.23
20.37
20.21
20.35
19.12
79,471
Nov 13, 2025
20.40
20.47
20.20
20.32
19.09
136,294
Nov 12, 2025
20.61
20.67
20.41
20.49
19.25
132,896
Nov 11, 2025
20.71
20.74
20.61
20.62
19.37
55,360
Nov 10, 2025
20.76
21.00
20.66
20.74
19.49
90,047
Nov 7, 2025
20.77
20.78
20.58
20.70
19.45
118,314
Nov 6, 2025
20.91
20.91
20.75
20.76
19.51
94,716
Nov 5, 2025
20.76
21.01
20.76
20.82
19.56
85,052
Nov 4, 2025
20.84
20.97
20.75
20.78
19.52
93,196
Nov 3, 2025
21.00
21.03
20.77
20.83
19.57
83,068
Oct 31, 2025
21.00
21.06
20.83
20.96
19.69
116,337
